Tour v529
MP
MP MATLS CORP A
$47.29 +4.09%
$47.49 (+0.42%)🌙
as of 09/30 11:33 PM
(9/29 18:03) ◀
|
Wednesday, September 30, 2026 (11:33pm)
January 2026
|
▶ (10/1 18:02)
◀ 9/30 23:33 ▶

Option Volume

Detail
ℹ
Current (09/30) 34,177
Calls: 17,061 (50%)
Puts: 17,116 (50%)
Prior (09/29) 25,345
Calls: 12,971 (51%)
Puts: 12,374 (49%)
Current vs Prior +34.85%
Calls: +31.53% (Calls)
Puts: +38.32% (Puts)
Prior 7-Day Total 185,637
Calls: 112,292 (60%)
Puts: 73,345 (40%)
Prior 7-Day Average 26,519
Calls: 16,041 (60%)
Puts: 10,477 (40%)
Current vs Prior 7-Day Avg +28.87%
Calls: +6.35%
Puts: +63.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/30) $11.98M
Calls: $3.20M (27%)
Puts: $8.78M (73%)
Prior (09/29) $5.29M
Calls: $2.44M (46%)
Puts: $2.86M (54%)
Current vs Prior +126.38%
Calls: +31.23%
Puts: +207.58%
Prior 7-Day Total $43.75M
Calls: $20.64M (47%)
Puts: $23.11M (53%)
Prior 7-Day Average $6.25M
Calls: $2.95M (47%)
Puts: $3.30M (53%)
Current vs Prior 7-Day Avg +91.71%
Calls: +8.47%
Puts: +166.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 1.00
Prior (09/29) 0.95
Current vs Prior +5.16%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +45.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/30) 313,641
Calls: 202,500 (65%)
Puts: 111,141 (35%)
Prior (09/29) 437,675
Calls: 236,259 (54%)
Puts: 201,416 (46%)
Current vs Prior -28.34%
Prior 7-Day Total 2,939,880
Calls: 1,631,679 (56%)
Puts: 1,308,201 (44%)
Prior 7-Day Average 419,982
Calls: 233,097 (56%)
Puts: 186,885 (44%)
Current vs Prior 7-Day Avg -25.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 4.25% | 7.46%10.45% | 18.23%
Prior 4.93% | 8.14%9.71% | 18.16%
Current vs Prior -13.80% | -8.35%+7.61% | +0.38%
Prior 7-Day Avg 5.07% | 8.23%8.37% | 16.80%
Current vs 7-Day Avg -16.14% | -9.28%+24.75% | +8.49%
Prior 7-Day Eod 4.93% | 8.14%9.71% | 18.16%
Current vs 7-Day Eod -13.80% | -8.35%+7.61% | +0.38%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.65% | 9.30%
Calls: 21.33% | 8.33%
Puts: 23.97% | 10.27%
Prior 22.65% | 9.30%
Calls: 21.33% | 8.33%
Puts: 23.97% | 10.27%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.65% | 9.30%
Calls: 21.33% | 8.33%
Puts: 23.97% | 10.27%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($8.78M). Massive premium surge with dollar volume up 126% vs prior. Dollar volume significantly above 7-day average (92% higher). Slightly bearish P/C ratio of 1.00.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 13 of results (avg 7.5%, best 4.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 161.251.34$1.306.9%1.3K0.363.2K
$52.00Oct 160.790.86$0.838.4%1560.25355
$50.00Oct 302.002.19$2.099.1%610.41198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 167.958.35$8.154.9%3.5K0.874.0K
$54.00Oct 96.807.15$6.985.0%150.96129
$50.00Oct 163.804.00$3.905.1%1590.653.3K
$54.00Oct 26.406.85$6.636.8%21.0036
$55.00Oct 97.758.30$8.036.8%61.0058

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.72, cheapest $0.72)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Oct 90.600.67$0.6410.9%1310.25102
$55.00Oct 160.400.46$0.4314.0%1420.142.3K
$52.00Oct 160.790.86$0.838.4%1560.25355
$53.00Oct 230.901.06$0.9816.3%1440.2679
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 20.650.78$0.7218.1%1000.43390

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Oct 25.106.70$5.9027.1%90.99--
$42.50Oct 24.406.20$5.3034.0%80.9910
$43.00Oct 24.205.70$4.9530.3%50.985
$41.50Oct 25.557.10$6.3224.5%10.981
$40.00Oct 27.008.55$7.7819.9%70.9720
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 26.406.85$6.636.8%21.0036
$55.00Oct 27.107.80$7.459.4%31.00--
$56.00Oct 27.658.80$8.2314.0%21.00--
$53.00Oct 95.406.25$5.8314.6%51.0093
$55.00Oct 97.758.30$8.036.8%61.0058

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 21.9K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 20.530.76$0.6535.4%1.3K0.40429
$50.00Oct 161.251.34$1.306.9%1.3K0.363.2K
$50.00Oct 20.150.24$0.2045.0%1.1K0.15992
$49.00Oct 20.300.44$0.3737.8%9810.261.2K
$50.00Oct 90.721.12$0.9243.5%7080.33705
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 167.958.35$8.154.9%3.5K0.874.0K
$47.00Oct 91.281.67$1.4826.4%1.8K0.431.2K
$44.00Oct 90.400.59$0.5038.0%5230.1970
$43.00Oct 90.190.40$0.3070.0%5170.13114
$40.00Oct 90.000.28$0.14200.0%4470.06474

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 12.4%, max 29.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 2Oct 1664.7%49.9%29.7%5199
$47.50Oct 2Oct 1665.5%54.5%20.2%409457
$47.00Oct 2Oct 3064.7%54.0%19.8%171378
$50.00Oct 2Nov 671.9%63.1%13.9%1.2K1.1K
$49.50Oct 2Oct 1664.6%58.6%10.2%255558
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Oct 2Oct 1664.7%49.9%29.7%54264
$47.50Oct 2Oct 1665.5%54.5%20.2%107257
$47.00Oct 2Oct 3064.7%54.0%19.8%105500
$49.50Oct 2Oct 1664.6%58.6%10.2%1360
$49.00Oct 2Nov 670.3%65.2%7.7%42258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 1.70, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$44.00$45.00Nov 6$0.20$0.80$0.2071%4.00$44.20
$43.00$45.00Oct 23$1.10$0.90$1.1081%0.82$44.10
$39.50$40.00Oct 2$0.12$0.38$0.1290%3.17$39.62
$44.00$44.50Oct 9$0.18$0.32$0.1882%1.78$44.18
$48.00$49.00Nov 6$0.28$0.72$0.2853%2.57$48.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.37$0.63$0.37100%1.70$55.63
$55.00$52.00Oct 23$1.92$1.08$1.9288%0.56$53.08
$53.00$52.00Oct 2$0.47$0.53$0.4797%1.13$52.53
$51.00$50.00Oct 9$0.40$0.60$0.4079%1.50$50.60
$51.00$50.00Oct 30$0.47$0.53$0.4764%1.13$50.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 1.17, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$53.00Oct 16$0.32$0.32$0.6875%0.47$52.32
$52.00$53.00Oct 9$0.24$0.24$0.7680%0.32$52.24
$47.50$48.00Oct 9$0.34$0.34$0.1646%2.13$47.84
$52.00$53.00Oct 30$0.34$0.34$0.6668%0.52$52.34
$49.00$49.50Oct 2$0.16$0.16$0.3474%0.47$49.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$42.50Oct 16$0.27$0.27$0.2380%1.17$42.73
$47.00$46.50Oct 16$0.40$0.40$0.1055%4.00$46.60
$45.00$44.00Oct 23$0.43$0.43$0.5768%0.75$44.57
$45.00$44.00Nov 6$0.47$0.47$0.5365%0.89$44.53
$47.00$46.00Oct 30$0.57$0.57$0.4355%1.33$46.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.82, cheapest $0.64)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 2Oct 9$0.8667.5%54.7%
$48.50Oct 2Oct 9$0.8164.3%53.3%
$47.50Oct 2Oct 9$1.0265.5%56.2%
$47.00Oct 2Oct 9$0.9164.7%61.3%
$46.50Oct 2Oct 9$0.9464.7%68.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Oct 2Oct 9$0.6467.5%54.7%
$48.50Oct 2Oct 9$0.7364.3%53.3%
$47.50Oct 2Oct 9$0.6165.5%56.2%
$47.00Oct 2Oct 9$0.7664.7%61.3%
$46.50Oct 2Oct 9$0.9364.7%68.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.74% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Oct 2$1.05$0.72$1.77$45.23$48.773.74%
$47.50Oct 2$0.83$0.96$1.79$45.71$49.293.79%
$46.50Oct 2$1.30$0.52$1.82$44.68$48.323.85%
$48.00Oct 2$0.65$1.30$1.95$46.05$49.954.12%
$46.00Oct 2$1.71$0.25$1.96$44.04$47.964.14%
$48.50Oct 2$0.44$1.61$2.05$46.45$50.554.33%
$45.50Oct 2$2.01$0.23$2.24$43.26$47.744.74%
$49.00Oct 2$0.37$2.00$2.37$46.63$51.375.01%
$49.50Oct 2$0.21$2.47$2.68$46.82$52.185.67%
$45.00Oct 2$2.81$0.14$2.95$42.05$47.956.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.74% of stock, avg 6.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.50$45.00Oct 2$0.21$0.14$0.35$44.65$49.85
$49.50$45.50Oct 2$0.21$0.23$0.44$45.06$49.94
$49.50$46.00Oct 2$0.21$0.25$0.46$45.54$49.96
$49.00$45.00Oct 2$0.37$0.14$0.51$44.49$49.51
$49.00$46.00Oct 2$0.37$0.25$0.62$45.38$49.62
$49.00$45.50Oct 2$0.37$0.23$0.60$44.90$49.60
$48.50$45.00Oct 2$0.44$0.14$0.58$44.42$49.08
$48.50$46.00Oct 2$0.44$0.25$0.69$45.31$49.19
$48.50$45.50Oct 2$0.44$0.23$0.67$44.83$49.17
$49.50$46.50Oct 2$0.21$0.52$0.73$45.77$50.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 3.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4652/53Oct 16$0.75$0.2540%3.00$44.75$52.75
42/4352/53Oct 16$0.59$0.4155%1.44$42.41$52.59
40/4152/53Oct 16$0.48$0.5265%0.92$40.52$52.48
44/4554/55Oct 23$0.66$0.3446%1.94$44.34$54.66
39/4052/53Oct 30$0.55$0.4557%1.22$39.45$52.55
42/4352/53Oct 30$0.66$0.3445%1.94$42.34$52.66
39/4054/55Oct 30$0.45$0.5564%0.82$39.55$54.45
42/4354/55Oct 30$0.56$0.4451%1.27$42.44$54.56
43/4454/55Oct 23$0.55$0.4552%1.22$43.45$54.55
42/4354/55Oct 23$0.49$0.5158%0.96$42.51$54.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$47.00$48.00$49.00Oct 30$0.08$0.9210%11.50
$43.00$43.50$44.00Oct 9$0.05$0.456%9.00
$50.00$51.00$52.00Oct 9$0.11$0.8913%8.09
$47.50$48.00$48.50Oct 9$0.08$0.4210%5.25
$45.00$45.50$46.00Oct 16$0.07$0.437%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.00$43.00$44.00Oct 23$0.06$0.9411%15.67
$43.00$44.00$45.00Oct 30$0.06$0.9410%15.67
$46.50$47.00$47.50Oct 9$0.06$0.448%7.33
$48.00$48.50$49.00Oct 2$0.08$0.4214%5.25
$48.50$49.00$49.50Oct 2$0.08$0.4214%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.32, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.001:2Oct 23-$0.32$2.68
$52.00$53.001:2Oct 16-$0.19$0.81
$54.00$55.001:2Oct 9-$0.09$0.91
$51.00$52.001:2Oct 2-$0.09$0.91
$55.00$56.001:2Oct 9-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Nov 6-$0.85$2.15
$55.00$51.001:2Oct 30-$2.70$1.30
$41.00$40.001:2Oct 2$0.00$1.00
$45.50$45.001:2Oct 2-$0.05$0.45
$43.00$42.001:2Oct 2$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 6.13%, avg 2.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$49.00Nov 6$2.900.493.6%6.13%9.75%5--
$48.00Nov 6$3.100.531.5%6.56%8.06%123
$52.00Nov 6$1.710.3710.0%3.62%13.58%1--
$50.00Nov 6$2.220.455.7%4.69%10.43%1068
$53.00Nov 6$1.450.3412.1%3.07%15.14%2023
$50.00Oct 30$2.000.415.7%4.23%9.96%61198
$56.00Nov 6$0.960.2418.4%2.03%20.45%1812
$48.00Oct 30$2.600.511.5%5.50%7.00%1373
$51.00Oct 30$1.630.367.8%3.45%11.29%21220
$49.00Oct 30$2.160.453.6%4.57%8.18%1663

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 17,061
Total Puts 17,116
Put/Call Ratio 1.00
Net Difference -55

Prior's Put/Call Breakdown

Total Calls 12,971
Total Puts 12,374
Put/Call Ratio 0.95
Net Difference 597

Prior 7-Day Put/Call Summary

Total Calls 112,292
Total Puts 73,345
Average Put/Call Ratio 0.69
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All